Akamai Technologies Inc Historical Data - A1KA34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Akamai Technologies Inc (A1KA34)
Akamai Technologies Inc (A1KA34) Historical

Akamai Technologies Inc (A1KA34)

43.63

-0.41

(-0.93%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	43.63	0	0	0	DR
4	-1.47	-3.25942350333	45.1	45.2	43.63	6	44.69818182	DR
12	-7.37	-14.4509803922	51	51.75	43.63	55	47.65191022	DR
26	-1.37	-3.04444444444	45	51.75	43.63	141	46.22685489	DR
52	9.93	29.4658753709	33.7	51.75	32.07	165	41.36622425	DR
156	-6.51	-12.9836457918	50.14	56.56	31.22	3117	46.81582097	DR
260	-164.95	-79.0823664781	208.58	320.27	31.22	3352	63.61068625	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	43.63	-0.41	-0.93	43.63	43.63	43.63	8
1714080600	44.04	0	0.00	44.04	44.04	44.04	0
1713994200	44.04	0	0.00	44.04	44.04	44.04	0
1713907800	44.04	0	0.00	44.04	44.04	44.04	0
1713821400	44.04	0	0.00	44.04	44.04	44.04	0
1713562200	44.04	0	0.00	44.04	44.04	44.04	0
1713475800	44.04	0	0.00	44.04	44.04	44.04	0
1713389400	44.04	-0.4	-0.90	44.04	44.04	44.04	8
1713302940	44.44	-0.76	-1.68	44.44	44.44	44.44	1
1713216600	45.2	0	0.00	45.2	45.2	45.2	0
1712957400	45.2	0	0.00	45.2	45.2	45.2	0
1712871000	45.2	0	0.00	45.2	45.2	45.2	0
1712784600	45.2	0	0.00	45.2	45.2	45.2	0
1712698200	45.2	0	0.00	45.2	45.2	45.2	0
1712611800	45.2	0	0.00	45.2	45.2	45.2	0
1712352600	45.2	0.1	0.22	45.2	45.2	45.2	3
1712266140	45.1	0	0.00	45.1	45.1	45.1	0
1712179740	45.1	0	0.00	45.1	45.1	45.1	10
1712093340	45.1	0	0.00	45.1	45.1	45.1	0
1712006940	45.1	0	0.00	45.1	45.1	45.1	0
1711661340	45.1	0	0.00	45.1	45.1	45.1	0
1711574940	45.1	0	0.00	45.1	45.1	45.1	0
1711488540	45.1	-0.65	-1.42	45.1	45.1	45.1	11
1711402200	45.75	0	0.00	45.75	45.75	45.75	0
1711143000	45.75	0.51	1.13	46	46	45.75	265
1711056600	45.24	0	0.00	45.24	45.24	45.24	0
1710970200	45.24	0	0.00	45.24	45.24	45.24	0
1710883800	45.24	0	0.00	45.24	45.24	45.24	0
1710797400	45.24	0.34	0.76	45.24	45.24	45.24	2
1710538200	44.9	-0.58	-1.28	44.9	44.9	44.9	1
1710451740	45.48	0	0.00	45.48	45.48	45.48	0
1710365340	45.48	0	0.00	45.48	45.48	45.48	0
1710278940	45.48	0	0.00	45.48	45.48	45.48	20
1710192540	45.48	0	0.00	45.48	45.48	45.48	0
1709933340	45.48	0	0.00	45.48	45.48	45.48	0
1709846940	45.48	0	0.00	45.48	45.48	45.48	0
1709760540	45.48	-0.12	-0.26	45.54	45.54	45.48	9
1709674200	45.6	0	0.00	45.6	45.6	45.6	20
1709587800	45.6	0	0.00	45.6	45.6	45.6	0
1709328600	45.6	0	0.00	45.6	45.6	45.6	0
1709242200	45.6	1.12	2.52	45.16	45.6	45.16	19
1709155800	44.48	0	0.00	44.48	44.48	44.48	0
1709069400	44.48	-0.66	-1.46	44.5	44.5	44.4	30
1708983000	45.14	0	0.00	45.14	45.14	45.14	0
1708723800	45.14	0.69	1.55	45.14	45.14	45.14	1
1708637400	44.45	0.45	1.02	44.5	44.5	44.45	3
1708550940	44	-3.5	-7.37	44.06	44.06	44	121
1708464600	47.5	0	0.00	47.5	47.5	47.5	0
1708378200	47.5	0	0.00	47.5	47.5	47.5	0
1708119000	47.5	0	0.00	47.5	47.5	47.5	0
1708032600	47.5	0	0.00	47.5	47.5	47.5	0
1707946200	47.5	-4.25	-8.21	47.8	47.8	47.5	130
1707514200	51.75	0	0.00	51.75	51.75	51.75	0
1707427800	51.75	0	0.00	51.75	51.75	51.75	0
1707341400	51.75	0	0.00	51.75	51.75	51.75	0
1707255000	51.75	0	0.00	51.75	51.75	51.75	0
1707168600	51.75	0.75	1.47	51.75	51.75	51.75	1
1706909400	51	0	0.00	51	51	51	392
1706792400	51	0	0.00	51	51	51	0
1706706000	51	0	0.00	51	51	51	0
1706619600	51	0	0.00	51	51	51	0
1706533200	51	0	0.00	51	51	51	0

Akamai Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions